Ingles Markets Inc (NQ: IMKTA )

76.68 +1.24 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 34.12 34.35 33.85 33.92 74,495 -0.10(-0.29%)
Aug 30, 2016 33.85 34.14 33.76 34.02 34,950 +0.17(+0.50%)
Aug 29, 2016 33.67 33.87 33.57 33.85 43,356 +0.19(+0.56%)
Aug 26, 2016 34.56 34.56 33.10 33.66 56,261 -0.52(-1.52%)
Aug 25, 2016 34.82 34.82 34.08 34.18 40,712 -0.69(-1.98%)
Aug 24, 2016 33.93 35.05 33.93 34.87 94,157 +1.12(+3.32%)
Aug 23, 2016 33.86 34.10 33.45 33.75 47,114 +0.04(+0.13%)
Aug 22, 2016 33.11 33.85 32.87 33.70 53,262 +0.56(+1.68%)
Aug 19, 2016 32.92 33.56 32.75 33.15 53,323 +0.07(+0.22%)
Aug 18, 2016 32.91 33.30 32.78 33.08 48,911 +0.23(+0.71%)
Aug 17, 2016 32.99 33.17 32.46 32.84 118,556 -0.07(-0.22%)
Aug 16, 2016 33.37 33.57 32.84 32.91 66,510 -0.58(-1.74%)
Aug 15, 2016 33.39 33.58 33.20 33.50 81,947 +0.22(+0.65%)
Aug 12, 2016 33.30 33.59 32.78 33.28 61,618 +0.13(+0.38%)
Aug 11, 2016 33.51 34.24 33.01 33.16 98,583 -0.46(-1.36%)
Aug 10, 2016 33.56 33.82 33.17 33.61 57,100 -0.03(-0.08%)
Aug 09, 2016 33.45 33.92 33.40 33.64 60,297 +0.14(+0.43%)
Aug 08, 2016 34.05 34.53 33.36 33.50 51,734 -0.49(-1.45%)
Aug 05, 2016 33.86 34.11 33.23 33.99 72,158 +0.38(+1.12%)
Aug 04, 2016 32.80 33.73 32.80 33.61 78,546 +0.97(+2.97%)
Aug 03, 2016 32.93 33.28 32.07 32.65 116,070 -0.40(-1.22%)
Aug 02, 2016 34.05 34.48 32.41 33.05 95,500 -1.10(-3.23%)
Aug 01, 2016 34.63 34.74 33.99 34.15 116,945 -0.66(-1.91%)
Jul 29, 2016 34.98 35.25 34.55 34.81 75,975 -0.13(-0.36%)
Jul 28, 2016 35.57 35.57 34.66 34.94 80,659 -0.57(-1.62%)
Jul 27, 2016 36.31 36.64 35.16 35.51 54,815 -0.83(-2.29%)
Jul 26, 2016 36.18 36.46 35.86 36.35 55,856 +0.26(+0.72%)
Jul 25, 2016 35.06 36.12 34.99 36.09 43,602 +0.83(+2.37%)
Jul 22, 2016 35.02 35.55 34.77 35.25 40,188 +0.12(+0.33%)
Jul 21, 2016 35.51 35.70 35.08 35.14 41,618 -0.49(-1.38%)
Jul 20, 2016 35.71 36.10 35.61 35.63 37,576 -0.06(-0.18%)
Jul 19, 2016 35.99 36.12 35.69 35.69 27,764 -0.22(-0.62%)
Jul 18, 2016 35.87 36.45 35.73 35.92 50,169 +0.01(+0.03%)
Jul 15, 2016 36.18 36.18 35.86 35.91 40,894 +0.01(+0.02%)
Jul 14, 2016 35.99 36.23 35.62 35.90 35,207 +0.01(+0.03%)
Jul 13, 2016 35.96 36.29 35.55 35.89 86,643 +0.07(+0.20%)
Jul 12, 2016 35.79 36.14 35.42 35.82 69,963 +0.00(+0.00%)
Jul 11, 2016 35.71 35.85 35.36 35.82 62,377 +0.18(+0.50%)
Jul 08, 2016 34.88 35.86 34.64 35.64 77,142 +1.00(+2.87%)
Jul 07, 2016 34.47 34.73 33.92 34.64 50,175 +0.71(+2.09%)
Jul 05, 2016 33.62 34.12 33.19 33.94 48,823 +0.14(+0.41%)
Jul 01, 2016 33.40 33.80 33.80 33.80 61,947 +0.50(+1.50%)
Jun 30, 2016 33.26 33.35 32.19 33.30 142,654 +0.07(+0.21%)
Jun 29, 2016 32.62 33.36 32.55 33.23 84,335 +0.66(+2.03%)
Jun 28, 2016 33.93 34.48 32.48 32.57 135,065 -1.16(-3.44%)
Jun 27, 2016 33.80 33.92 32.97 33.73 120,696 -0.33(-0.97%)
Jun 24, 2016 33.48 34.48 33.08 34.06 314,412 +0.22(+0.66%)
Jun 23, 2016 33.44 33.91 33.35 33.83 57,309 +0.73(+2.21%)
Jun 22, 2016 32.65 33.25 32.65 33.10 109,634 +0.38(+1.17%)
Jun 21, 2016 33.00 33.00 32.45 32.72 58,373 -0.40(-1.21%)
Jun 20, 2016 33.07 33.62 33.05 33.12 69,402 +0.36(+1.09%)
Jun 17, 2016 33.30 33.34 32.59 32.76 179,100 -0.63(-1.90%)
Jun 16, 2016 33.08 33.70 32.98 33.40 102,101 +0.05(+0.16%)
Jun 15, 2016 33.29 34.04 33.13 33.34 108,325 +0.04(+0.13%)
Jun 14, 2016 33.48 33.75 32.99 33.30 98,421 -0.18(-0.53%)
Jun 13, 2016 34.00 34.34 33.27 33.48 122,382 -0.87(-2.52%)
Jun 10, 2016 34.04 34.57 33.65 34.34 71,880 -0.12(-0.36%)
Jun 09, 2016 34.79 34.79 34.25 34.47 85,628 -0.36(-1.03%)
Jun 08, 2016 34.25 34.90 33.98 34.82 74,230 +0.50(+1.46%)
Jun 07, 2016 34.07 34.52 33.85 34.32 78,370 +0.36(+1.05%)
Jun 06, 2016 34.09 34.41 33.95 33.97 53,651 -0.22(-0.65%)
Jun 03, 2016 34.37 35.52 33.71 34.19 81,426 -0.18(-0.52%)
Jun 02, 2016 34.19 34.40 33.74 34.37 90,542 +0.04(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.